Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SMF – SEMAFO INC.

 Last update: April 24, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 4.110 Net change: 0.130 Bid price: 4.090 Ask price: 4.110 30-day historical volatility: 68.19%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 903 Volume: 5
14 MAY 2.500 1.550 1.650 1.650 -- 0 0
14 MAY 3.000 1.050 1.200 1.200 77.2% 0 0
14 MAY 4.000 0.200 0.350 0.350 53.1% 90 0
14 MAY 5.000 0 0.060 0.060 59.6% 0 0
14 MAY 6.000 0 0.090 0.090 -- 0 0
14 MAY 7.000 0 0.090 0.090 -- 0 0
14 JUN 2.500 1.550 1.700 1.700 68.0% 0 0
14 JUN 3.000 1.050 1.200 1.200 45.7% 0 0
14 JUN 4.000 0.300 0.450 0.450 48.8% 0 5
14 JUN 5.000 0.020 0.150 0.150 51.4% 0 0
14 JUN 6.000 0 0.150 0.150 75.6% 0 0
14 JUL 2.500 1.550 1.700 1.700 54.4% 10 0
14 JUL 3.000 1.100 1.250 1.250 56.4% 53 0
14 JUL 4.000 0.300 0.500 0.500 43.1% 170 0
14 JUL 5.000 0.080 0.200 0.200 51.3% 312 0
14 JUL 6.000 0.010 0.150 0.150 63.2% 30 0
14 JUL 7.000 0 0.150 0.150 78.4% 0 0
14 OCT 2.500 1.600 1.750 1.750 54.9% 20 0
14 OCT 3.000 1.150 1.350 1.350 51.4% 0 0
14 OCT 4.000 0.500 0.700 0.700 47.7% 57 0
14 OCT 5.000 0.200 0.400 0.400 51.3% 136 0
14 OCT 6.000 0.060 0.200 0.200 50.8% 5 0
14 OCT 7.000 0.020 0.150 0.150 56.3% 20 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 210 Volume: 0
14 MAY 2.500 0 0.090 0.090 144.5% 0 0
14 MAY 3.000 0 0.090 0.090 100.6% 0 0
14 MAY 4.000 0.100 0.200 0.200 49.3% 0 0
14 MAY 5.000 0.800 1.000 1.000 51.2% 0 0
14 MAY 6.000 1.850 2.000 2.000 -- 0 0
14 MAY 7.000 2.850 3.000 3.000 -- 0 0
14 JUN 2.500 0 0.090 0.090 91.2% 0 0
14 JUN 3.000 0 0.150 0.150 74.1% 0 0
14 JUN 4.000 0.150 0.300 0.300 43.4% 0 0
14 JUN 5.000 0.850 1.050 1.050 47.5% 0 0
14 JUN 6.000 1.800 2.000 2.000 51.9% 0 0
14 JUL 2.500 0 0.150 0.150 86.1% 0 0
14 JUL 3.000 0.010 0.150 0.150 62.3% 40 0
14 JUL 4.000 0.200 0.400 0.400 45.5% 30 0
14 JUL 5.000 0.900 1.100 1.100 48.2% 40 0
14 JUL 6.000 1.850 2.050 2.050 61.5% 0 0
14 JUL 7.000 2.800 3.000 3.000 58.7% 0 0
14 OCT 2.500 0.010 0.150 0.150 61.4% 0 0
14 OCT 3.000 0.070 0.250 0.250 56.4% 0 0
14 OCT 4.000 0.400 0.550 0.550 48.0% 90 0
14 OCT 5.000 1.050 1.250 1.250 49.7% 10 0
14 OCT 6.000 1.950 2.100 2.100 54.8% 0 0
14 OCT 7.000 2.800 3.050 3.050 53.0% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.